ADANIPORTS

Adani Port & Sez Ltd

1497.2 +16.70 (1.13%)

L: 1460.9 H: 1499.2

Back to Option Chain

Historical option data for ADANIPORTS
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIPORTS 30-DEC-2025 1720 CE
Delta: 0.04 Vega: 0.28 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	1.5 ₹ 712.5	-0.05 -23.75	30.23	50 23,750	-19 -9,025	546 2,59,350
8 Dec	1480.50	1.6 ₹ 760	0.15 71.25	31.87	123 58,425	-44 -20,900	564 2,67,900
5 Dec	1509.40	1.55 ₹ 736.25	0.15 71.25	26.13	323 1,53,425	7 3,325	609 2,89,275
4 Dec	1505.60	1.35 ₹ 641.25	0.05 23.75	25.21	77 36,575	12 5,700	604 2,86,900
3 Dec	1497.70	1.3 ₹ 617.5	-0.5 -237.50	25.35	178 84,550	-46 -21,850	592 2,81,200
2 Dec	1518.10	1.7 ₹ 807.5	-0.55 -261.25	23.97	267 1,26,825	27 12,825	638 3,03,050
1 Dec	1530.50	2.35 ₹ 1,116.25	0.45 213.75	23.60	1,076 5,11,100	145 68,875	611 2,90,225
28 Nov	1516.90	1.85 ₹ 878.75	0.15 71.25	22.87	608 2,88,800	77 36,575	465 2,20,875
27 Nov	1509.10	1.8 ₹ 855	-0.05 -23.75	23.50	93 44,175	13 6,175	381 1,80,975
26 Nov	1506.20	1.95 ₹ 926.25	0.65 308.75	23.20	684 3,24,900	188 89,300	368 1,74,800
25 Nov	1483.90	1.3 ₹ 617.5	-0.45 -213.75	23.87	43 20,425	21 9,975	181 85,975
24 Nov	1485.90	1.75 ₹ 831.25	-0.45 -213.75	24.27	12 5,700	-1 -475	159 75,525
21 Nov	1479.80	2.2 ₹ 1,045	-0.75 -356.25	24.81	66 31,350	-1 -475	155 73,625
20 Nov	1491.10	2.95 ₹ 1,401.25	-0.2 -95.00	24.79	144 68,400	5 2,375	153 72,675
19 Nov	1484.20	3.15 ₹ 1,496.25	-0.75 -356.25	25.44	189 89,775	-6 -2,850	148 70,300

18 Nov	1495.00	3.9 ₹ 1,852.5	-1.2 -570.00	25.53	136 64,600	64 30,400	155 73,625
17 Nov	1507.60	5.2 ₹ 2,470	-23.05 -10948.75	24.95	127 60,325	92 43,700	92 43,700

For Adani Port & Sez Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is 0.04

Historical price for 1720 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 30.23, the open interest changed by -19 which decreased total open position to 546

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 31.87, the open interest changed by -44 which decreased total open position to 564

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 7 which increased total open position to 609

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 25.21, the open interest changed by 12 which increased total open position to 604

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 25.35, the open interest changed by -46 which decreased total open position to 592

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 23.97, the open interest changed by 27 which increased total open position to 638

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 23.60, the open interest changed by 145 which increased total open position to 611

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 22.87, the open interest changed by 77 which increased total open position to 465

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 23.50, the open interest changed by 13 which increased total open position to 381

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was 23.20, the open interest changed by 188 which increased total open position to 368

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by 21 which increased total open position to 181

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 159

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 24.81, the open interest changed by -1 which decreased total open position to 155

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 24.79, the open interest changed by 5 which increased total open position to 153

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 25.44, the open interest changed by -6 which decreased total open position to 148

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 3.9, which was -1.2 lower than the previous day. The implied volatity was 25.53, the open interest changed by 64 which increased total open position to 155

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 5.2, which was -23.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by 92 which increased total open position to 92

ADANIPORTS 30DEC2025 1720 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
8 Dec	1480.50	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	3 1,425
5 Dec	1509.40	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
4 Dec	1505.60	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
3 Dec	1497.70	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
2 Dec	1518.10	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
1 Dec	1530.50	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
28 Nov	1516.90	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
27 Nov	1509.10	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
26 Nov	1506.20	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
25 Nov	1483.90	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
24 Nov	1485.90	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
21 Nov	1479.80	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
20 Nov	1491.10	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	0 0	0 0
19 Nov	1484.20	210.1 ₹ 99,797.5	-108.6 -51585.00	-	0 0	3 1,425	0 0
18 Nov	1495.00	210.1 ₹ 99,797.5	-108.6 -51585.00	19.65	3 1,425	0 0	0 0
17 Nov	1507.60	318.7 ₹ 1,51,382.5	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -

Historical price for 1720 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 210.1, which was -108.6 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 318.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIPORTS

ADANIPORTS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD